6504 富士電機(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,700	3,735	3,670	3,715	440,400	3,715
2020-12-29	3,605	3,715	3,600	3,715	469,500	3,715
2020-12-28	3,650	3,665	3,615	3,640	323,900	3,640
2020-12-25	3,670	3,675	3,620	3,635	422,800	3,635
2020-12-24	3,660	3,720	3,645	3,680	441,600	3,680
2020-12-23	3,630	3,640	3,570	3,635	472,800	3,635
2020-12-22	3,625	3,655	3,615	3,630	407,400	3,630
2020-12-21	3,695	3,725	3,625	3,655	420,000	3,655
2020-12-18	3,635	3,650	3,610	3,650	632,500	3,650
2020-12-17	3,640	3,690	3,625	3,645	582,300	3,645
2020-12-16	3,665	3,665	3,600	3,610	445,500	3,610
2020-12-15	3,690	3,695	3,620	3,650	623,900	3,650
2020-12-14	3,660	3,675	3,615	3,635	435,000	3,635
2020-12-11	3,660	3,685	3,605	3,665	761,100	3,665
2020-12-10	3,695	3,700	3,650	3,665	609,600	3,665
2020-12-09	3,580	3,680	3,575	3,660	786,700	3,660
2020-12-08	3,450	3,560	3,435	3,545	722,700	3,545
2020-12-07	3,655	3,665	3,500	3,500	733,000	3,500
2020-12-04	3,530	3,640	3,500	3,585	1,052,800	3,585
2020-12-03	3,550	3,555	3,450	3,465	735,000	3,465
2020-12-02	3,480	3,525	3,410	3,505	993,400	3,505
2020-12-01	3,570	3,580	3,405	3,460	2,399,900	3,460
2020-11-30	3,740	3,810	3,710	3,710	2,264,000	3,710
2020-11-27	3,660	3,735	3,650	3,700	977,200	3,700
2020-11-26	3,565	3,670	3,520	3,660	1,063,800	3,660
2020-11-25	3,630	3,655	3,535	3,535	831,200	3,535
2020-11-24	3,520	3,575	3,485	3,540	947,500	3,540
2020-11-20	3,370	3,430	3,360	3,415	594,600	3,415
2020-11-19	3,385	3,400	3,345	3,385	664,500	3,385
2020-11-18	3,465	3,475	3,350	3,385	774,200	3,385
2020-11-17	3,545	3,555	3,460	3,465	484,000	3,465
2020-11-16	3,490	3,510	3,465	3,490	569,500	3,490
2020-11-13	3,515	3,515	3,375	3,440	686,600	3,440
2020-11-12	3,595	3,625	3,490	3,525	814,100	3,525
2020-11-11	3,660	3,675	3,590	3,600	749,400	3,600
2020-11-10	3,565	3,605	3,515	3,535	1,031,400	3,535
2020-11-09	3,460	3,490	3,415	3,465	633,100	3,465
2020-11-06	3,335	3,430	3,305	3,410	723,100	3,410
2020-11-05	3,300	3,370	3,260	3,350	719,100	3,350
2020-11-04	3,330	3,425	3,320	3,330	957,700	3,330
2020-11-02	3,320	3,365	3,250	3,260	973,600	3,260
2020-10-30	3,145	3,280	3,105	3,150	1,078,400	3,150
2020-10-29	3,155	3,235	3,140	3,215	478,600	3,215
2020-10-28	3,185	3,220	3,175	3,195	545,600	3,195
2020-10-27	3,305	3,305	3,250	3,255	873,200	3,255
2020-10-26	3,420	3,450	3,400	3,420	532,400	3,420
2020-10-23	3,340	3,405	3,340	3,395	587,100	3,395
2020-10-22	3,295	3,315	3,280	3,310	270,500	3,310
2020-10-21	3,245	3,330	3,245	3,315	484,800	3,315
2020-10-20	3,235	3,260	3,205	3,220	316,300	3,220
2020-10-19	3,215	3,290	3,215	3,265	496,800	3,265
2020-10-16	3,165	3,215	3,165	3,175	425,300	3,175
2020-10-15	3,170	3,200	3,150	3,160	366,100	3,160
2020-10-14	3,225	3,225	3,135	3,160	737,300	3,160
2020-10-13	3,245	3,280	3,220	3,260	487,600	3,260
2020-10-12	3,310	3,310	3,230	3,270	418,300	3,270
2020-10-09	3,315	3,350	3,305	3,315	425,700	3,315
2020-10-08	3,310	3,355	3,310	3,320	437,000	3,320
2020-10-07	3,300	3,330	3,280	3,315	449,900	3,315
2020-10-06	3,340	3,350	3,310	3,335	437,100	3,335
2020-10-05	3,320	3,350	3,305	3,325	502,200	3,325
2020-10-02	3,310	3,330	3,235	3,275	895,500	3,275
2020-09-30	3,390	3,400	3,300	3,310	780,100	3,310
2020-09-29	3,450	3,460	3,400	3,420	404,900	3,420
2020-09-28	3,400	3,445	3,385	3,445	590,100	3,445
2020-09-25	3,385	3,395	3,345	3,380	472,800	3,380
2020-09-24	3,345	3,365	3,315	3,350	627,800	3,350
2020-09-23	3,400	3,420	3,360	3,400	592,500	3,400
2020-09-18	3,445	3,460	3,420	3,455	459,600	3,455
2020-09-17	3,460	3,490	3,440	3,465	325,200	3,465
2020-09-16	3,490	3,500	3,450	3,475	322,800	3,475
2020-09-15	3,485	3,540	3,435	3,515	427,900	3,515
2020-09-14	3,515	3,545	3,490	3,525	332,600	3,525
2020-09-11	3,515	3,535	3,465	3,525	617,000	3,525
2020-09-10	3,480	3,535	3,475	3,525	608,500	3,525
2020-09-09	3,415	3,480	3,395	3,460	438,800	3,460
2020-09-08	3,420	3,485	3,420	3,460	606,900	3,460
2020-09-07	3,345	3,410	3,340	3,385	322,100	3,385
2020-09-04	3,320	3,360	3,315	3,345	407,800	3,345
2020-09-03	3,485	3,485	3,380	3,390	454,500	3,390
2020-09-02	3,400	3,430	3,385	3,385	631,900	3,385
2020-09-01	3,315	3,385	3,310	3,365	648,500	3,365
2020-08-31	3,345	3,380	3,315	3,315	559,600	3,315
2020-08-28	3,300	3,380	3,235	3,275	675,700	3,275
2020-08-27	3,240	3,295	3,235	3,270	449,500	3,270
2020-08-26	3,265	3,270	3,215	3,230	338,400	3,230
2020-08-25	3,270	3,300	3,260	3,275	583,700	3,275
2020-08-24	3,165	3,185	3,150	3,170	230,900	3,170
2020-08-21	3,155	3,200	3,155	3,165	300,300	3,165
2020-08-20	3,140	3,195	3,130	3,175	272,500	3,175
2020-08-19	3,170	3,210	3,140	3,190	401,200	3,190
2020-08-18	3,145	3,200	3,130	3,185	471,600	3,185
2020-08-17	3,175	3,205	3,155	3,175	408,300	3,175
2020-08-14	3,220	3,225	3,155	3,160	543,700	3,160
2020-08-13	3,245	3,260	3,200	3,225	458,700	3,225
2020-08-12	3,200	3,205	3,155	3,170	587,800	3,170
2020-08-11	3,110	3,195	3,110	3,175	622,500	3,175
2020-08-07	3,050	3,065	3,025	3,040	324,000	3,040
2020-08-06	3,040	3,090	3,015	3,035	316,600	3,035
2020-08-05	2,999	3,070	2,968	3,040	504,100	3,040
2020-08-04	2,955	3,080	2,947	3,065	905,300	3,065
2020-08-03	2,898	2,985	2,865	2,961	1,014,600	2,961
2020-07-31	2,978	3,025	2,857	2,870	2,132,600	2,870
2020-07-30	2,775	2,775	2,669	2,678	835,300	2,678
2020-07-29	2,820	2,822	2,771	2,775	576,900	2,775
2020-07-28	2,901	2,912	2,838	2,841	616,500	2,841
2020-07-27	2,875	2,916	2,847	2,914	336,900	2,914
2020-07-22	2,939	2,980	2,921	2,925	499,200	2,925
2020-07-21	2,930	2,947	2,912	2,934	415,400	2,934
2020-07-20	2,937	2,967	2,910	2,959	337,000	2,959
2020-07-17	2,935	2,959	2,914	2,922	314,800	2,922
2020-07-16	2,925	2,956	2,903	2,934	522,600	2,934
2020-07-15	2,890	2,921	2,866	2,896	511,900	2,896
2020-07-14	2,850	2,870	2,820	2,851	289,400	2,851
2020-07-13	2,831	2,873	2,819	2,872	505,800	2,872
2020-07-10	2,805	2,816	2,780	2,781	566,300	2,781
2020-07-09	2,847	2,856	2,808	2,823	917,200	2,823
2020-07-08	2,920	2,949	2,869	2,885	1,032,400	2,885
2020-07-07	3,000	3,010	2,948	2,966	630,900	2,966
2020-07-06	2,894	2,997	2,877	2,975	746,700	2,975
2020-07-03	2,964	2,965	2,845	2,881	927,900	2,881
2020-07-02	2,894	2,955	2,872	2,949	789,700	2,949
2020-07-01	2,961	2,975	2,892	2,909	656,700	2,909
2020-06-30	3,020	3,045	2,934	2,944	892,900	2,944
2020-06-29	2,911	2,928	2,882	2,906	588,600	2,906
2020-06-26	2,942	2,955	2,910	2,932	664,400	2,932
2020-06-25	2,858	2,882	2,825	2,864	526,600	2,864
2020-06-24	2,894	2,941	2,875	2,908	725,200	2,908
2020-06-23	2,861	2,899	2,831	2,856	675,100	2,856
2020-06-22	2,812	2,842	2,788	2,812	477,400	2,812
2020-06-19	2,911	2,911	2,815	2,815	1,006,400	2,815
2020-06-18	2,860	2,910	2,838	2,881	445,300	2,881
2020-06-17	2,905	2,923	2,870	2,896	668,800	2,896
2020-06-16	2,817	2,946	2,817	2,931	910,400	2,931
2020-06-15	2,777	2,818	2,715	2,717	649,300	2,717
2020-06-12	2,741	2,851	2,730	2,832	1,139,700	2,832
2020-06-11	2,963	2,963	2,898	2,899	966,500	2,899
2020-06-10	3,040	3,095	3,030	3,055	836,200	3,055
2020-06-09	3,100	3,100	3,025	3,055	990,400	3,055
2020-06-08	3,100	3,120	3,045	3,120	833,700	3,120
2020-06-05	2,971	3,045	2,960	3,045	775,200	3,045
2020-06-04	3,055	3,055	2,922	2,971	554,100	2,971
2020-06-03	3,030	3,045	2,946	2,983	930,800	2,983
2020-06-02	2,901	2,992	2,888	2,956	1,013,100	2,956
2020-06-01	2,829	2,900	2,799	2,867	1,295,200	2,867
2020-05-29	2,948	3,010	2,879	2,879	1,354,000	2,879
2020-05-28	3,060	3,090	2,998	3,035	788,600	3,035
2020-05-27	2,937	2,988	2,911	2,975	769,900	2,975
2020-05-26	2,808	2,896	2,796	2,887	651,400	2,887
2020-05-25	2,777	2,796	2,757	2,777	354,700	2,777
2020-05-22	2,770	2,774	2,711	2,727	389,400	2,727
2020-05-21	2,793	2,813	2,767	2,782	492,000	2,782
2020-05-20	2,797	2,799	2,760	2,774	397,000	2,774
2020-05-19	2,812	2,838	2,762	2,764	664,700	2,764
2020-05-18	2,694	2,709	2,672	2,680	338,500	2,680
2020-05-15	2,730	2,753	2,652	2,691	495,300	2,691
2020-05-14	2,741	2,747	2,628	2,641	596,900	2,641
2020-05-13	2,689	2,804	2,680	2,786	746,100	2,786
2020-05-12	2,785	2,785	2,727	2,739	686,000	2,739
2020-05-11	2,722	2,774	2,702	2,758	619,200	2,758
2020-05-08	2,620	2,674	2,598	2,672	788,200	2,672
2020-05-07	2,529	2,565	2,505	2,540	851,900	2,540
2020-05-01	2,564	2,580	2,519	2,580	873,200	2,580
2020-04-30	2,569	2,623	2,558	2,594	976,200	2,594
2020-04-28	2,491	2,501	2,456	2,479	482,700	2,479
2020-04-27	2,402	2,484	2,382	2,484	744,600	2,484
2020-04-24	2,409	2,409	2,347	2,380	962,000	2,380
2020-04-23	2,365	2,447	2,365	2,447	1,237,600	2,447
2020-04-22	2,367	2,403	2,338	2,378	1,401,500	2,378
2020-04-21	2,378	2,447	2,367	2,413	1,382,800	2,413
2020-04-20	2,447	2,471	2,421	2,447	651,500	2,447
2020-04-17	2,519	2,540	2,454	2,497	542,100	2,497
2020-04-16	2,411	2,459	2,382	2,453	823,600	2,453
2020-04-15	2,484	2,510	2,447	2,499	611,300	2,499
2020-04-14	2,419	2,542	2,408	2,527	647,500	2,527
2020-04-13	2,473	2,473	2,416	2,429	437,600	2,429
2020-04-10	2,529	2,536	2,433	2,504	463,800	2,504
2020-04-09	2,515	2,550	2,441	2,479	607,500	2,479
2020-04-08	2,446	2,548	2,407	2,518	859,200	2,518
2020-04-07	2,444	2,489	2,363	2,432	712,400	2,432
2020-04-06	2,225	2,354	2,197	2,328	579,900	2,328
2020-04-03	2,290	2,325	2,224	2,253	589,000	2,253
2020-04-02	2,295	2,309	2,232	2,262	870,900	2,262
2020-04-01	2,401	2,484	2,319	2,345	783,400	2,345
2020-03-31	2,448	2,534	2,396	2,449	1,120,600	2,449
2020-03-30	2,450	2,476	2,325	2,429	880,400	2,429
2020-03-27	2,616	2,645	2,477	2,577	875,200	2,577
2020-03-26	2,466	2,513	2,407	2,467	1,435,300	2,467
2020-03-25	2,404	2,472	2,311	2,469	1,352,100	2,469
2020-03-24	2,108	2,163	2,026	2,154	1,021,600	2,154
2020-03-23	2,010	2,058	1,967	2,025	1,158,700	2,025
2020-03-19	2,116	2,137	2,028	2,041	1,429,400	2,041
2020-03-18	2,090	2,161	2,052	2,062	1,187,400	2,062
2020-03-17	2,027	2,131	1,960	2,065	1,238,900	2,065
2020-03-16	2,158	2,209	2,068	2,075	1,019,800	2,075
2020-03-13	2,043	2,252	2,042	2,141	1,672,600	2,141
2020-03-12	2,358	2,398	2,226	2,243	1,655,000	2,243
2020-03-11	2,507	2,556	2,431	2,436	894,300	2,436
2020-03-10	2,409	2,554	2,348	2,536	1,417,800	2,536
2020-03-09	2,580	2,586	2,417	2,450	1,190,800	2,450
2020-03-06	2,765	2,770	2,644	2,674	1,636,300	2,674
2020-03-05	2,921	2,921	2,817	2,850	956,500	2,850
2020-03-04	2,835	2,887	2,831	2,871	650,400	2,871
2020-03-03	3,010	3,040	2,883	2,884	1,152,000	2,884
2020-03-02	2,924	2,985	2,880	2,959	1,529,400	2,959
2020-02-28	2,979	2,992	2,901	2,963	1,516,100	2,963
2020-02-27	3,110	3,115	3,035	3,085	1,020,000	3,085
2020-02-26	3,155	3,165	3,070	3,150	1,146,600	3,150
2020-02-25	3,200	3,240	3,190	3,200	1,078,200	3,200
2020-02-21	3,370	3,395	3,340	3,355	848,300	3,355
2020-02-20	3,460	3,485	3,385	3,385	573,900	3,385
2020-02-19	3,390	3,425	3,340	3,415	504,700	3,415
2020-02-18	3,445	3,450	3,395	3,405	466,600	3,405
2020-02-17	3,400	3,465	3,390	3,450	328,500	3,450
2020-02-14	3,420	3,465	3,410	3,455	481,200	3,455
2020-02-13	3,515	3,515	3,440	3,460	680,900	3,460
2020-02-12	3,570	3,580	3,480	3,510	866,200	3,510
2020-02-10	3,530	3,575	3,525	3,545	499,500	3,545
2020-02-07	3,570	3,620	3,535	3,595	561,800	3,595
2020-02-06	3,515	3,630	3,510	3,600	1,283,800	3,600
2020-02-05	3,485	3,495	3,450	3,470	1,086,300	3,470
2020-02-04	3,360	3,410	3,335	3,380	990,200	3,380
2020-02-03	3,250	3,370	3,250	3,340	1,196,400	3,340
2020-01-31	3,325	3,375	3,275	3,290	1,519,000	3,290
2020-01-30	3,250	3,275	3,145	3,185	1,044,900	3,185
2020-01-29	3,335	3,340	3,250	3,285	939,500	3,285
2020-01-28	3,325	3,335	3,270	3,285	1,063,000	3,285
2020-01-27	3,440	3,440	3,360	3,360	956,200	3,360
2020-01-24	3,490	3,505	3,390	3,505	1,491,100	3,505
2020-01-23	3,570	3,575	3,525	3,545	670,900	3,545
2020-01-22	3,590	3,615	3,580	3,615	486,300	3,615
2020-01-21	3,625	3,650	3,600	3,605	511,100	3,605
2020-01-20	3,665	3,665	3,595	3,625	750,200	3,625
2020-01-17	3,480	3,585	3,480	3,575	1,791,600	3,575
2020-01-16	3,465	3,475	3,360	3,385	940,900	3,385
2020-01-15	3,325	3,380	3,315	3,355	593,400	3,355
2020-01-14	3,340	3,355	3,315	3,330	381,400	3,330
2020-01-10	3,360	3,360	3,315	3,340	411,100	3,340
2020-01-09	3,295	3,335	3,290	3,330	509,900	3,330
2020-01-08	3,220	3,255	3,175	3,230	891,500	3,230
2020-01-07	3,285	3,330	3,285	3,320	379,700	3,320
2020-01-06	3,275	3,285	3,230	3,275	576,400	3,275

分割・併合履歴： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株